Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP: ANLDF )

0.0761 -0.0014 (-1.81%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.0450 0.0461 0.0401 0.0447 408,000 -0.00(-1.76%)
Sep 29, 2020 0.0500 0.0500 0.0455 0.0455 397,000 -0.00(-5.21%)
Sep 25, 2020 0.0480 0.0480 0.0480 0 +0.00(+1.69%)
Sep 24, 2020 0.0499 0.0499 0.0472 0.0472 16,100 -0.00(-2.88%)
Sep 23, 2020 0.0482 0.0486 0.0439 0.0486 220,000 -0.00(-2.80%)
Sep 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.81%)
Sep 18, 2020 0.0496 0.0496 0.0496 0.0496 10,000 -0.00(-2.75%)
Sep 17, 2020 0.0548 0.0548 0.0510 0.0510 29,900 -0.01(-9.73%)
Sep 16, 2020 0.0555 0.0565 0.0540 0.0565 31,555 -0.00(-0.53%)
Sep 15, 2020 0.0571 0.0571 0.0568 0.0568 50,100 +0.01(+10.72%)
Sep 14, 2020 0.0470 0.0546 0.0470 0.0513 48,300 +0.00(+0.59%)
Sep 10, 2020 0.0510 0.0510 0.0510 0 +0.00(+5.15%)
Sep 09, 2020 0.0485 0.0485 0.0485 0.0485 1,000 +0.00(+0.41%)
Sep 04, 2020 0.0483 0.0483 0.0483 0 -0.00(-3.40%)
Sep 03, 2020 0.0525 0.0525 0.0500 0.0500 13,000 -0.00(-3.29%)
Sep 02, 2020 0.0500 0.0533 0.0498 0.0517 65,780 -0.00(-3.18%)
Sep 01, 2020 0.0492 0.0534 0.0492 0.0534 81,805 +0.01(+11.48%)
Aug 31, 2020 0.0537 0.0537 0.0479 0.0479 64,471 +0.00(+0.42%)
Aug 28, 2020 0.0516 0.0532 0.0443 0.0477 241,600 -0.00(-6.10%)
Aug 27, 2020 0.0652 0.0652 0.0486 0.0508 88,900 -0.01(-15.33%)
Aug 26, 2020 0.0610 0.0610 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 25, 2020 0.0625 0.0649 0.0600 0.0600 7,100 +0.00(+0.00%)
Aug 24, 2020 0.0605 0.0624 0.0600 0.0600 1,532 -0.00(-6.25%)
Aug 21, 2020 0.0582 0.0643 0.0554 0.0640 89,700 -0.00(-4.05%)
Aug 20, 2020 0.0700 0.0700 0.0667 0.0667 74,119 -0.00(-2.20%)
Aug 19, 2020 0.0647 0.0699 0.0585 0.0682 403,466 +0.01(+9.29%)
Aug 18, 2020 0.0556 0.0660 0.0556 0.0624 309,418 +0.01(+9.67%)
Aug 17, 2020 0.0620 0.0620 0.0515 0.0569 114,500 -0.00(-5.32%)
Aug 14, 2020 0.0569 0.0601 0.0550 0.0601 70,100 +0.00(+3.62%)
Aug 13, 2020 0.0545 0.0600 0.0523 0.0580 170,750 +0.01(+13.95%)
Aug 12, 2020 0.0500 0.0509 0.0477 0.0509 275,342 +0.00(+1.60%)
Aug 11, 2020 0.0541 0.0541 0.0501 0.0501 20,300 +0.00(+0.20%)
Aug 10, 2020 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Aug 07, 2020 0.0514 0.0514 0.0500 0.0500 10,200 -0.00(-5.66%)
Aug 06, 2020 0.0510 0.0530 0.0494 0.0530 172,600 +0.00(+1.53%)
Aug 05, 2020 0.0544 0.0544 0.0522 0.0522 57,500 -0.00(-1.69%)
Aug 04, 2020 0.0503 0.0540 0.0500 0.0531 35,101 +0.00(+6.20%)
Aug 03, 2020 0.0468 0.0500 0.0468 0.0500 13,781 +0.01(+15.21%)
Jul 31, 2020 0.0519 0.0519 0.0434 0.0434 30,000 -0.01(-13.20%)
Jul 30, 2020 0.0500 0.0500 0.0441 0.0500 74,500 +0.00(+0.00%)
Jul 29, 2020 0.0500 0.0500 0.0469 0.0500 71,173 -0.00(-9.09%)
Jul 28, 2020 0.0550 0.0550 0.0550 0.0550 31,778 +0.00(+3.77%)
Jul 27, 2020 0.0520 0.0542 0.0520 0.0530 12,222 +0.00(+6.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 23, 2020 0.0475 0.0536 0.0475 0.0500 182,980 +0.01(+15.21%)
Jul 22, 2020 0.0515 0.0515 0.0434 0.0434 261,387 -0.01(-11.43%)
Jul 21, 2020 0.0500 0.0500 0.0463 0.0490 267,826 +0.00(+6.06%)
Jul 20, 2020 0.0472 0.0491 0.0432 0.0462 125,540 -0.00(-6.67%)
Jul 17, 2020 0.0500 0.0500 0.0495 0.0495 3,200 +0.00(+1.02%)
Jul 16, 2020 0.0490 0.0490 0.0490 0.0490 145,489 -0.00(-2.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0.0500 25,500 -0.01(-11.35%)
Jul 14, 2020 0.0489 0.0564 0.0472 0.0564 83,262 +0.00(+2.92%)
Jul 13, 2020 0.0548 0.0548 0.0548 0.0548 10,000 -0.00(-2.14%)
Jul 10, 2020 0.0566 0.0566 0.0559 0.0560 30,400 +0.00(+0.90%)
Jul 09, 2020 0.0523 0.0566 0.0523 0.0555 153,923 +0.00(+6.73%)
Jul 08, 2020 0.0520 0.0520 0.0520 0.0520 11,000 +0.00(+4.21%)
Jul 07, 2020 0.0499 0.0499 0.0499 0.0499 1,090 +0.00(+3.96%)
Jul 06, 2020 0.0450 0.0532 0.0450 0.0480 4,000 -0.00(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.